F-世芯(3661)每日收盤價分析
彰化一整天的股票觀查
今年
2023 2022 2021 2020 2019 2018 2017 2016 2015 2014
| 月 | 1 | 2 | 3 | 4 | 5 | 6 | 7 | 8 | 9 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 | 26 | 27 | 28 | 29 | 30 | 31 | 當月平均 |
| 1 月 | 3445.00 0 0% | 3445.00 0 0% | 3365.00 -80 -2.32% | 3390.00 25 0.74% | 3455.00 65 1.92% | 3590.00 135 3.91% | 3650.00 60 1.67% | 3830.00 180 4.93% | 3735.00 -95 -2.48% | 3700.00 -35 -0.94% | 3670.00 -30 -0.81% | 3565.00 -105 -2.86% | 3690.00 125 3.51% | 3735.00 45 1.22% | 3815.00 80 2.14% | 3750.00 -65 -1.7% | 3680.00 -70 -1.87% | 3720.00 40 1.09% | 3895.00 175 4.7% | 3800.00 -95 -2.44% | 3835.00 35 0.92% | 3900.00 65 1.69% | 3670.38 | |||||||||
| 2 月 | 3960.00 60 1.54% | 3985.00 25 0.63% | 4105.00 120 3.01% | 4430.00 325 7.92% | 4185.00 -245 -5.53% | 4080.00 -105 -2.51% | 4150.00 70 1.72% | 3990.00 -160 -3.86% | 4015.00 25 0.63% | 3900.00 -115 -2.86% | 3975.00 75 1.92% | 3960.00 -15 -0.38% | 4140.00 180 4.55% | 4114.25 | ||||||||||||||||||
| 3 月 | 4340.00 200 4.83% | 4200.00 -140 -3.23% | 4200.00 0 0% | 4085.00 -115 -2.74% | 3910.00 -175 -4.28% | 3825.00 -85 -2.17% | 3750.00 -75 -1.96% | 3585.00 -165 -4.4% | 3410.00 -175 -4.88% | 3750.00 340 9.97% | 3605.00 -145 -3.87% | 3665.00 60 1.66% | 3305.00 -360 -9.82% | 3375.00 70 2.12% | 3395.00 20 0.59% | 3450.00 55 1.62% | 3460.00 10 0.29% | 3340.00 -120 -3.47% | 3150.00 -190 -5.69% | 3165.00 15 0.48% | 3340.00 175 5.53% | 3637.78 | ||||||||||
| 4 月 | 3420.00 80 2.4% | 3400.00 -20 -0.58% | 3385.00 -15 -0.44% | 3150.00 -235 -6.94% | 3020.00 -130 -4.13% | 3020.00 0 0% | 3015.00 -5 -0.17% | 2900.00 -115 -3.81% | 2755.00 -145 -5% | 2830.00 75 2.72% | 2900.00 70 2.47% | 3035.00 135 4.66% | 2860.00 -175 -5.77% | 3039.67 |
說明:最高漲幅:9.97%最低跌幅:-9.82% 最高價:4430.00最低價:2755.00平均價:3653.75,灰色底表示週末,漲45天(4690)元,跌39天(-4630)元,平盤4天
10%=1,8%=2,6%=1,5%=8,4%=2,3%=3,2%=18,1%=7,0%=7,-0%=1,-1%=2,-2%=3,-3%=3,-4%=3,-5%=4,-6%=6,-7%=8,-8%=9,
| 開盤價日期 | 證券代號 | 成交股數 | 成交筆數 | 成交金額 | 開盤價 | 最高價 | 最低價 | 收盤價 | 漲跌價差 | 漲跌價百分比 | 最後揭示買價 | 最後揭示買量 | 最後揭示賣價 | 最後揭示賣量 | 本益比 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024-01-02 | 3661 | 3201000 | 2815 | 2147483647 | 3340.00 | 3445.00 | 3310.00 | 3445.00 | 170.00 | 0% | 3445.00 | 7 | 3450.00 | 40 | 93.84 |
| 2024-01-03 | 3661 | 2305000 | 2090 | 2147483647 | 3410.00 | 3450.00 | 3360.00 | 3445.00 | 0.00 | 0% | 3440.00 | 1 | 3445.00 | 8 | 93.84 |
| 2024-01-04 | 3661 | 1766000 | 1620 | 2147483647 | 3465.00 | 3465.00 | 3365.00 | 3365.00 | 80.00 | -2.32% | 3365.00 | 20 | 3370.00 | 3 | 91.66 |
| 2024-01-05 | 3661 | 1781000 | 1677 | 2147483647 | 3380.00 | 3420.00 | 3320.00 | 3390.00 | 25.00 | 0.74% | 3385.00 | 7 | 3390.00 | 35 | 92.35 |
| 2024-01-08 | 3661 | 1740000 | 1507 | 2147483647 | 3425.00 | 3475.00 | 3390.00 | 3455.00 | 65.00 | 1.92% | 3455.00 | 8 | 3460.00 | 7 | 94.12 |
| 2024-01-09 | 3661 | 2259000 | 2067 | 2147483647 | 3500.00 | 3600.00 | 3485.00 | 3590.00 | 135.00 | 3.91% | 3590.00 | 15 | 3595.00 | 27 | 97.79 |
| 2024-01-10 | 3661 | 1677000 | 1530 | 2147483647 | 3560.00 | 3650.00 | 3550.00 | 3650.00 | 60.00 | 1.67% | 3645.00 | 3 | 3650.00 | 26 | 99.43 |
| 2024-01-11 | 3661 | 2797000 | 2568 | 2147483647 | 3785.00 | 3855.00 | 3665.00 | 3830.00 | 180.00 | 4.93% | 3830.00 | 4 | 3835.00 | 11 | 104.33 |
| 2024-01-12 | 3661 | 1682000 | 1542 | 2147483647 | 3805.00 | 3810.00 | 3725.00 | 3735.00 | 95.00 | -2.48% | 3735.00 | 28 | 3740.00 | 2 | 101.74 |
| 2024-01-15 | 3661 | 1675000 | 1555 | 2147483647 | 3790.00 | 3790.00 | 3670.00 | 3700.00 | 35.00 | -0.94% | 3700.00 | 40 | 3705.00 | 1 | 100.79 |
| 2024-01-16 | 3661 | 1513000 | 1409 | 2147483647 | 3690.00 | 3745.00 | 3655.00 | 3670.00 | 30.00 | -0.81% | 3670.00 | 17 | 3675.00 | 2 | 99.97 |
| 2024-01-17 | 3661 | 2529000 | 2212 | 2147483647 | 3620.00 | 3665.00 | 3565.00 | 3565.00 | 105.00 | -2.86% | 3565.00 | 4 | 3570.00 | 6 | 97.11 |
| 2024-01-18 | 3661 | 2030000 | 1878 | 2147483647 | 3595.00 | 3690.00 | 3550.00 | 3690.00 | 125.00 | 3.51% | 3685.00 | 7 | 3690.00 | 17 | 100.52 |
| 2024-01-19 | 3661 | 2635000 | 2466 | 2147483647 | 3755.00 | 3800.00 | 3610.00 | 3735.00 | 45.00 | 1.22% | 3730.00 | 3 | 3735.00 | 10 | 101.74 |
| 2024-01-22 | 3661 | 1887000 | 1733 | 2147483647 | 3780.00 | 3870.00 | 3760.00 | 3815.00 | 80.00 | 2.14% | 3810.00 | 5 | 3815.00 | 8 | 103.92 |
| 2024-01-23 | 3661 | 1171000 | 1119 | 2147483647 | 3830.00 | 3860.00 | 3750.00 | 3750.00 | 65.00 | -1.7% | 3750.00 | 1 | 3755.00 | 1 | 102.15 |
| 2024-01-24 | 3661 | 1131000 | 1075 | 2147483647 | 3775.00 | 3795.00 | 3680.00 | 3680.00 | 70.00 | -1.87% | 3680.00 | 20 | 3690.00 | 2 | 100.25 |
| 2024-01-25 | 3661 | 1021000 | 971 | 2147483647 | 3715.00 | 3760.00 | 3685.00 | 3720.00 | 40.00 | 1.09% | 3705.00 | 2 | 3720.00 | 2 | 101.33 |
| 2024-01-26 | 3661 | 2206000 | 1989 | 2147483647 | 3700.00 | 3895.00 | 3680.00 | 3895.00 | 175.00 | 4.7% | 3870.00 | 2 | 3895.00 | 6 | 106.10 |
| 2024-01-29 | 3661 | 1535000 | 1449 | 2147483647 | 3915.00 | 3920.00 | 3800.00 | 3800.00 | 95.00 | -2.44% | 3800.00 | 38 | 3820.00 | 3 | 103.51 |
| 2024-01-30 | 3661 | 1686000 | 1517 | 2147483647 | 3830.00 | 3895.00 | 3790.00 | 3835.00 | 35.00 | 0.92% | 3835.00 | 30 | 3840.00 | 1 | 104.47 |
| 2024-01-31 | 3661 | 1341000 | 1238 | 2147483647 | 3810.00 | 3920.00 | 3800.00 | 3900.00 | 65.00 | 1.69% | 3895.00 | 15 | 3900.00 | 28 | 106.24 |
| 2024-02-01 | 3661 | 1561000 | 1426 | 2147483647 | 3930.00 | 4000.00 | 3860.00 | 3960.00 | 60.00 | 1.54% | 3955.00 | 8 | 3965.00 | 5 | 107.87 |
| 2024-02-02 | 3661 | 1319000 | 1232 | 2147483647 | 3995.00 | 4000.00 | 3905.00 | 3985.00 | 25.00 | 0.63% | 3985.00 | 9 | 3990.00 | 10 | 108.55 |
| 2024-02-05 | 3661 | 1509000 | 1421 | 2147483647 | 3995.00 | 4105.00 | 3985.00 | 4105.00 | 120.00 | 3.01% | 4100.00 | 11 | 4105.00 | 1 | 111.82 |
| 2024-02-15 | 3661 | 1860000 | 1708 | 2147483647 | 4280.00 | 4435.00 | 4260.00 | 4430.00 | 325.00 | 7.92% | 4420.00 | 6 | 4430.00 | 18 | 120.68 |
| 2024-02-16 | 3661 | 1751000 | 1611 | 2147483647 | 4425.00 | 4450.00 | 4125.00 | 4185.00 | 245.00 | -5.53% | 4185.00 | 25 | 4195.00 | 18 | 114.00 |
| 2024-02-19 | 3661 | 1320000 | 1233 | 2147483647 | 4170.00 | 4170.00 | 4025.00 | 4080.00 | 105.00 | -2.51% | 4080.00 | 1 | 4090.00 | 1 | 111.14 |
| 2024-02-20 | 3661 | 1064000 | 1007 | 2147483647 | 4060.00 | 4160.00 | 4055.00 | 4150.00 | 70.00 | 1.72% | 4145.00 | 2 | 4150.00 | 6 | 113.05 |
| 2024-02-21 | 3661 | 1959000 | 1804 | 2147483647 | 4130.00 | 4205.00 | 3955.00 | 3990.00 | 160.00 | -3.86% | 3985.00 | 15 | 3990.00 | 5 | 108.69 |
| 2024-02-22 | 3661 | 2051000 | 1873 | 2147483647 | 4140.00 | 4210.00 | 4010.00 | 4015.00 | 25.00 | 0.63% | 4010.00 | 19 | 4015.00 | 5 | 109.37 |
| 2024-02-23 | 3661 | 2021000 | 1801 | 2147483647 | 4145.00 | 4170.00 | 3900.00 | 3900.00 | 115.00 | -2.86% | 3895.00 | 19 | 3900.00 | 97 | 106.24 |
| 2024-02-26 | 3661 | 1316000 | 1227 | 2147483647 | 3970.00 | 4015.00 | 3920.00 | 3975.00 | 75.00 | 1.92% | 3970.00 | 5 | 3980.00 | 12 | 108.28 |
| 2024-02-27 | 3661 | 1669000 | 1574 | 2147483647 | 3990.00 | 4010.00 | 3815.00 | 3960.00 | 15.00 | -0.38% | 3960.00 | 9 | 3965.00 | 20 | 107.87 |
| 2024-02-29 | 3661 | 2361000 | 2011 | 2147483647 | 3985.00 | 4140.00 | 3910.00 | 4140.00 | 180.00 | 4.55% | 4135.00 | 2 | 4140.00 | 21 | 112.78 |
| 2024-03-01 | 3661 | 1768000 | 1653 | 2147483647 | 4250.00 | 4340.00 | 4230.00 | 4340.00 | 200.00 | 4.83% | 4340.00 | 3 | 4345.00 | 13 | 118.22 |
| 2024-03-04 | 3661 | 2431000 | 2277 | 2147483647 | 4560.00 | 4565.00 | 4170.00 | 4200.00 | 140.00 | -3.23% | 4200.00 | 4 | 4205.00 | 1 | 114.41 |
| 2024-03-05 | 3661 | 1115000 | 1046 | 2147483647 | 4270.00 | 4290.00 | 4180.00 | 4200.00 | 0.00 | 0% | 4200.00 | 7 | 4205.00 | 1 | 114.41 |
| 2024-03-06 | 3661 | 1552000 | 1456 | 2147483647 | 4180.00 | 4225.00 | 4045.00 | 4085.00 | 115.00 | -2.74% | 4085.00 | 16 | 4090.00 | 3 | 111.28 |
| 2024-03-07 | 3661 | 2107000 | 1964 | 2147483647 | 4135.00 | 4150.00 | 3910.00 | 3910.00 | 175.00 | -4.28% | 3910.00 | 9 | 3915.00 | 1 | 106.51 |
| 2024-03-08 | 3661 | 2212000 | 2019 | 2147483647 | 3920.00 | 3980.00 | 3815.00 | 3825.00 | 85.00 | -2.17% | 3825.00 | 25 | 3830.00 | 50 | 104.20 |
| 2024-03-11 | 3661 | 2103000 | 1914 | 2147483647 | 3830.00 | 3930.00 | 3680.00 | 3750.00 | 75.00 | -1.96% | 3745.00 | 2 | 3750.00 | 9 | 102.15 |
| 2024-03-12 | 3661 | 3349000 | 2998 | 2147483647 | 3790.00 | 3795.00 | 3575.00 | 3585.00 | 165.00 | -4.4% | 3585.00 | 10 | 3595.00 | 1 | 97.66 |
| 2024-03-13 | 3661 | 3070000 | 2761 | 2147483647 | 3610.00 | 3640.00 | 3400.00 | 3410.00 | 175.00 | -4.88% | 3410.00 | 1 | 3430.00 | 1 | 76.22 |
| 2024-03-14 | 3661 | 3746000 | 3309 | 2147483647 | 3450.00 | 3750.00 | 3385.00 | 3750.00 | 340.00 | 9.97% | 3750.00 | 74 | 0.00 | 0 | 83.82 |
| 2024-03-15 | 3661 | 4440000 | 3499 | 2147483647 | 3750.00 | 3815.00 | 3520.00 | 3605.00 | 145.00 | -3.87% | 3605.00 | 4 | 3610.00 | 38 | 80.58 |
| 2024-03-18 | 3661 | 1190000 | 1107 | 2147483647 | 3650.00 | 3675.00 | 3600.00 | 3665.00 | 60.00 | 1.66% | 3660.00 | 2 | 3665.00 | 1 | 81.92 |
| 2024-03-19 | 3661 | 4647000 | 4160 | 2147483647 | 3695.00 | 3725.00 | 3300.00 | 3305.00 | 360.00 | -9.82% | 3305.00 | 9 | 3310.00 | 10 | 73.87 |
| 2024-03-20 | 3661 | 4260000 | 3728 | 2147483647 | 3400.00 | 3490.00 | 3315.00 | 3375.00 | 70.00 | 2.12% | 3370.00 | 14 | 3375.00 | 1 | 75.44 |
| 2024-03-21 | 3661 | 3347000 | 3072 | 2147483647 | 3495.00 | 3560.00 | 3350.00 | 3395.00 | 20.00 | 0.59% | 3395.00 | 3 | 3400.00 | 2 | 75.88 |
| 2024-03-22 | 3661 | 2626000 | 2439 | 2147483647 | 3445.00 | 3545.00 | 3395.00 | 3450.00 | 55.00 | 1.62% | 3445.00 | 8 | 3450.00 | 14 | 77.11 |
| 2024-03-25 | 3661 | 2284000 | 2125 | 2147483647 | 3560.00 | 3640.00 | 3460.00 | 3460.00 | 10.00 | 0.29% | 3460.00 | 6 | 3480.00 | 4 | 77.34 |
| 2024-03-26 | 3661 | 2053000 | 1859 | 2147483647 | 3510.00 | 3550.00 | 3340.00 | 3340.00 | 120.00 | -3.47% | 3340.00 | 45 | 3345.00 | 1 | 74.65 |
| 2024-03-27 | 3661 | 3748000 | 3330 | 2147483647 | 3360.00 | 3390.00 | 3040.00 | 3150.00 | 190.00 | -5.69% | 3150.00 | 16 | 3155.00 | 13 | 70.41 |
| 2024-03-28 | 3661 | 2151000 | 1954 | 2147483647 | 3245.00 | 3270.00 | 3150.00 | 3165.00 | 15.00 | 0.48% | 3160.00 | 20 | 3170.00 | 19 | 70.74 |
| 2024-03-29 | 3661 | 2833000 | 2609 | 2147483647 | 3185.00 | 3455.00 | 3185.00 | 3340.00 | 175.00 | 5.53% | 3335.00 | 7 | 3340.00 | 6 | 74.65 |
| 2024-04-01 | 3661 | 1743000 | 1606 | 2147483647 | 3395.00 | 3430.00 | 3305.00 | 3420.00 | 80.00 | 2.4% | 3420.00 | 6 | 3425.00 | 23 | 76.44 |
| 2024-04-02 | 3661 | 2310000 | 2094 | 2147483647 | 3410.00 | 3475.00 | 3325.00 | 3400.00 | 20.00 | -0.58% | 3390.00 | 1 | 3400.00 | 6 | 75.99 |
| 2024-04-03 | 3661 | 1069000 | 1028 | 2147483647 | 3340.00 | 3415.00 | 3330.00 | 3385.00 | 15.00 | -0.44% | 3385.00 | 9 | 3390.00 | 2 | 75.66 |
| 2024-04-08 | 3661 | 2966000 | 2674 | 2147483647 | 3435.00 | 3435.00 | 3125.00 | 3150.00 | 235.00 | -6.94% | 3150.00 | 2 | 3155.00 | 9 | 70.41 |
| 2024-04-09 | 3661 | 3808000 | 3368 | 2147483647 | 3180.00 | 3215.00 | 2990.00 | 3020.00 | 130.00 | -4.13% | 3015.00 | 24 | 3020.00 | 29 | 67.50 |
| 2024-04-10 | 3661 | 2730000 | 2522 | 2147483647 | 3115.00 | 3210.00 | 3020.00 | 3020.00 | 0.00 | 0% | 3020.00 | 53 | 3030.00 | 25 | 67.50 |
| 2024-04-11 | 3661 | 2522000 | 2311 | 2147483647 | 3040.00 | 3130.00 | 2950.00 | 3015.00 | 5.00 | -0.17% | 3010.00 | 9 | 3015.00 | 6 | 67.39 |
| 2024-04-12 | 3661 | 4156000 | 3662 | 2147483647 | 3060.00 | 3070.00 | 2860.00 | 2900.00 | 115.00 | -3.81% | 2895.00 | 9 | 2900.00 | 16 | 64.82 |
| 2024-04-15 | 3661 | 2820000 | 2555 | 2147483647 | 2855.00 | 2880.00 | 2750.00 | 2755.00 | 145.00 | -5% | 2755.00 | 9 | 2760.00 | 10 | 61.58 |
| 2024-04-16 | 3661 | 5264000 | 4800 | 2147483647 | 2720.00 | 2940.00 | 2695.00 | 2830.00 | 75.00 | 2.72% | 2830.00 | 25 | 2835.00 | 13 | 63.25 |
| 2024-04-17 | 3661 | 2932000 | 2678 | 2147483647 | 2925.00 | 2935.00 | 2810.00 | 2900.00 | 70.00 | 2.47% | 2895.00 | 23 | 2900.00 | 6 | 64.82 |
| 2024-04-18 | 3661 | 3628000 | 3283 | 2147483647 | 2860.00 | 3080.00 | 2820.00 | 3035.00 | 135.00 | 4.66% | 3030.00 | 9 | 3035.00 | 14 | 67.84 |
| 2024-04-19 | 3661 | 4068642 | 12835 | 2147483647 | 3000.00 | 3075.00 | 2780.00 | 2860.00 | 175.00 | -5.77% | 2855.00 | 9 | 2860.00 | 8 | 63.92 |